ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517C00030000 | 2024-04-23 10:09AM EDT | 2024-05-17 | 6.75 | 5.45 | 6.90 | 0.00 | - | 1 | 54 | 109.08% |
| TBT240524C00030000 | 2024-04-19 11:45AM EDT | 2024-05-24 | 6.98 | 4.55 | 7.35 | 0.00 | - | 2 | 37 | 69.82% |
| TBT240621C00030000 | 2024-04-24 10:58AM EDT | 2024-06-21 | 8.01 | 4.70 | 6.80 | 0.00 | - | 1 | 153 | 70.51% |
| TBT240816C00030000 | 2024-03-12 3:20PM EDT | 2024-08-16 | 3.75 | 4.95 | 6.85 | 0.00 | - | 1 | 2 | 48.00% |
| TBT240920C00030000 | 2024-04-22 2:55PM EDT | 2024-09-20 | 7.40 | 5.15 | 7.75 | 0.00 | - | 2 | 1 | 54.96% |
| TBT241220C00030000 | 2024-03-12 10:09AM EDT | 2024-12-20 | 4.20 | 6.05 | 9.00 | 0.00 | - | 5 | 5 | 56.23% |
| TBT250117C00030000 | 2024-04-04 10:38AM EDT | 2025-01-17 | 5.33 | 6.75 | 7.00 | 0.00 | - | 1 | 304 | 31.91% |
| TBT260116C00030000 | 2024-05-07 10:44AM EDT | 2026-01-16 | 7.20 | 7.15 | 10.00 | -0.80 | -10.00% | 3 | 22 | 40.49% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517P00030000 | 2024-04-02 9:52AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 58.98% |
| TBT240524P00030000 | 2024-04-29 10:57AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 140 | 52.15% |
| TBT240531P00030000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 160 | 43.95% |
| TBT240607P00030000 | 2024-05-03 10:58AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 70 | 38.57% |
| TBT240621P00030000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.21 | 0.05 | 0.07 | 0.00 | - | 6 | 7,666 | 29.69% |
| TBT240816P00030000 | 2024-05-01 11:06AM EDT | 2024-08-16 | 0.23 | 0.24 | 0.29 | 0.00 | - | 510 | 131 | 28.08% |
| TBT240920P00030000 | 2024-04-15 10:37AM EDT | 2024-09-20 | 0.51 | 0.18 | 0.42 | 0.00 | - | 1 | 8 | 27.20% |
| TBT241018P00030000 | 2024-04-03 9:56AM EDT | 2024-10-18 | 0.99 | 0.25 | 0.99 | 0.00 | - | 3 | 6 | 34.40% |
| TBT241220P00030000 | 2024-04-11 11:23AM EDT | 2024-12-20 | 1.17 | 0.16 | 1.14 | 0.00 | - | 2 | 3 | 31.15% |
| TBT250117P00030000 | 2024-04-25 12:25PM EDT | 2025-01-17 | 1.02 | 1.01 | 1.40 | 0.00 | - | 1 | 567 | 32.40% |
| TBT260116P00030000 | 2024-05-07 2:21PM EDT | 2026-01-16 | 3.95 | 3.35 | 3.90 | +0.85 | +27.42% | 2 | 253 | 37.56% |
© 2024 Yahoo. All rights reserved.